Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 52.46 | 52.49 | 51.83 | 52.12 | 7,497,423 | -0.35(-0.67%) |
May 29, 2014 | 51.78 | 52.55 | 51.48 | 52.47 | 10,276,452 | +0.70(+1.35%) |
May 28, 2014 | 50.81 | 51.84 | 50.80 | 51.77 | 9,270,021 | +0.84(+1.65%) |
May 27, 2014 | 50.75 | 51.28 | 50.72 | 50.93 | 10,520,290 | +0.25(+0.49%) |
May 23, 2014 | 49.77 | 50.68 | 50.68 | 50.68 | 7,558,400 | +0.76(+1.52%) |
May 22, 2014 | 49.82 | 50.16 | 49.71 | 49.92 | 3,371,131 | -0.02(-0.04%) |
May 21, 2014 | 50.00 | 50.31 | 49.85 | 49.94 | 7,113,036 | +0.20(+0.40%) |
May 20, 2014 | 49.77 | 50.23 | 49.59 | 49.74 | 6,809,182 | +0.40(+0.81%) |
May 19, 2014 | 48.91 | 49.71 | 48.88 | 49.34 | 8,165,727 | +0.36(+0.73%) |
May 16, 2014 | 48.66 | 49.18 | 48.12 | 48.98 | 9,261,654 | +0.37(+0.76%) |
May 15, 2014 | 50.17 | 50.18 | 48.30 | 48.61 | 14,216,649 | -1.59(-3.17%) |
May 14, 2014 | 49.98 | 50.63 | 49.80 | 50.20 | 12,652,593 | +0.15(+0.30%) |
May 13, 2014 | 50.12 | 50.40 | 49.86 | 50.05 | 13,419,550 | -0.07(-0.14%) |
May 12, 2014 | 49.68 | 50.12 | 49.59 | 50.12 | 12,859,986 | +0.85(+1.73%) |
May 09, 2014 | 49.25 | 49.75 | 48.66 | 49.27 | 10,533,642 | +0.06(+0.12%) |
May 08, 2014 | 49.45 | 50.14 | 48.89 | 49.21 | 14,193,495 | -0.31(-0.63%) |
May 07, 2014 | 49.19 | 49.52 | 48.85 | 49.52 | 5,055,368 | +0.41(+0.83%) |
May 06, 2014 | 49.21 | 49.62 | 48.94 | 49.11 | 4,161,978 | -0.25(-0.51%) |
May 05, 2014 | 48.53 | 49.43 | 48.28 | 49.36 | 6,545,722 | +0.67(+1.38%) |
May 02, 2014 | 49.04 | 49.31 | 48.68 | 48.69 | 7,493,442 | -0.02(-0.04%) |
May 01, 2014 | 49.86 | 49.89 | 48.66 | 48.71 | 8,634,734 | -1.19(-2.38%) |
Apr 30, 2014 | 48.71 | 49.95 | 48.53 | 49.90 | 10,436,550 | +1.20(+2.46%) |
Apr 29, 2014 | 47.89 | 48.95 | 47.80 | 48.70 | 10,847,780 | +1.41(+2.98%) |
Apr 28, 2014 | 48.65 | 48.88 | 47.01 | 47.29 | 13,854,015 | -1.21(-2.49%) |
Apr 25, 2014 | 48.98 | 49.02 | 48.27 | 48.50 | 6,644,855 | -0.74(-1.50%) |
Apr 24, 2014 | 49.66 | 49.66 | 48.60 | 49.24 | 6,094,265 | -0.13(-0.26%) |
Apr 23, 2014 | 50.21 | 50.64 | 49.27 | 49.37 | 13,279,397 | +0.43(+0.88%) |
Apr 22, 2014 | 48.90 | 49.40 | 48.60 | 48.94 | 8,101,733 | +0.19(+0.39%) |
Apr 21, 2014 | 48.90 | 48.96 | 48.30 | 48.75 | 3,446,333 | +0.03(+0.06%) |
Apr 17, 2014 | 48.41 | 48.72 | 48.72 | 48.72 | 7,099,400 | +0.22(+0.45%) |
Apr 16, 2014 | 48.03 | 48.59 | 47.60 | 48.50 | 6,779,707 | +0.93(+1.96%) |
Apr 15, 2014 | 47.60 | 47.74 | 46.56 | 47.57 | 12,013,109 | +0.07(+0.15%) |
Apr 14, 2014 | 47.36 | 47.72 | 47.04 | 47.50 | 7,040,089 | +0.55(+1.17%) |
Apr 11, 2014 | 47.40 | 47.87 | 46.90 | 46.95 | 8,100,619 | -0.75(-1.57%) |
Apr 10, 2014 | 48.90 | 49.10 | 47.63 | 47.70 | 7,792,756 | -1.27(-2.59%) |
Apr 09, 2014 | 48.32 | 49.02 | 48.07 | 48.97 | 6,508,279 | +0.90(+1.87%) |
Apr 08, 2014 | 48.08 | 48.48 | 47.51 | 48.07 | 8,332,831 | +0.14(+0.29%) |
Apr 07, 2014 | 48.68 | 49.06 | 47.55 | 47.93 | 8,549,819 | -0.76(-1.56%) |
Apr 04, 2014 | 50.22 | 50.36 | 48.60 | 48.69 | 7,108,071 | -0.87(-1.76%) |
Apr 03, 2014 | 50.00 | 50.43 | 49.27 | 49.56 | 5,214,362 | -0.34(-0.68%) |
Apr 02, 2014 | 49.75 | 49.98 | 49.34 | 49.90 | 5,739,453 | +0.19(+0.38%) |
Apr 01, 2014 | 48.86 | 49.74 | 48.86 | 49.71 | 6,399,322 | +1.12(+2.31%) |
Mar 31, 2014 | 48.59 | 48.86 | 48.44 | 48.59 | 8,200,608 | +0.39(+0.81%) |
Mar 28, 2014 | 48.20 | 48.77 | 48.01 | 48.20 | 7,246,143 | +0.21(+0.44%) |
Mar 27, 2014 | 49.00 | 49.07 | 47.60 | 47.99 | 14,301,475 | -1.44(-2.91%) |
Mar 26, 2014 | 50.41 | 50.95 | 49.42 | 49.43 | 8,099,762 | -1.21(-2.39%) |
Mar 25, 2014 | 50.41 | 50.96 | 50.27 | 50.64 | 6,987,901 | +0.48(+0.96%) |
Mar 24, 2014 | 50.26 | 50.56 | 49.81 | 50.16 | 6,224,517 | -0.05(-0.10%) |
Mar 21, 2014 | 50.64 | 50.84 | 50.03 | 50.21 | 8,720,998 | -0.03(-0.06%) |
Mar 20, 2014 | 49.50 | 50.28 | 49.38 | 50.24 | 5,356,725 | +0.63(+1.27%) |
Mar 19, 2014 | 49.84 | 50.25 | 49.41 | 49.61 | 8,091,185 | -0.06(-0.12%) |
Mar 18, 2014 | 49.14 | 49.77 | 49.13 | 49.67 | 5,686,927 | +0.67(+1.37%) |
Mar 17, 2014 | 48.95 | 49.26 | 48.62 | 49.00 | 6,462,317 | +0.35(+0.72%) |
Mar 14, 2014 | 48.58 | 49.02 | 48.46 | 48.65 | 9,161,615 | -0.09(-0.18%) |
Mar 13, 2014 | 49.25 | 49.66 | 48.47 | 48.74 | 6,406,016 | -0.29(-0.59%) |
Mar 12, 2014 | 49.00 | 49.22 | 48.76 | 49.03 | 6,525,784 | -0.23(-0.47%) |
Mar 11, 2014 | 49.67 | 49.87 | 49.14 | 49.26 | 7,610,498 | -0.57(-1.14%) |
Mar 10, 2014 | 49.35 | 49.94 | 49.18 | 49.83 | 6,228,830 | +0.32(+0.65%) |
Mar 07, 2014 | 49.91 | 49.98 | 49.30 | 49.51 | 5,807,436 | -0.27(-0.54%) |
Mar 06, 2014 | 49.97 | 50.46 | 49.74 | 49.78 | 6,541,376 | -0.13(-0.26%) |
Mar 05, 2014 | 49.40 | 50.02 | 49.19 | 49.91 | 8,792,243 | +0.45(+0.91%) |
Mar 04, 2014 | 48.88 | 49.56 | 48.88 | 49.46 | 7,753,390 | +1.02(+2.11%) |